Phillip Morris International Inc【1PM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
이탈리아
BIT
Phillip Morris International Inc (1PM)
Phillip Morris International Inc (1PM) 과거

Phillip Morris International Inc (1PM)

149.12

2.06

(1.40%)

마감 26 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.66	4.67499649024	142.46	149.24	142.46	18	143.35444444	DE
4	23.94	19.1244607765	125.18	149.24	123.74	25	132.77296	DE
12	26.32	21.4332247557	122.8	149.24	113.42	18	127.12812933	DE
26	40.94	37.8443335182	108.18	149.24	105.6	61	113.81227458	DE
52	65.57	78.4799521245	83.55	149.24	82.55	74	104.89138192	DE
156	63.82	74.8182883939	85.3	149.24	82.55	71	101.79683719	DE
260	63.82	74.8182883939	85.3	149.24	82.55	71	101.79683719	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740502500	149.12	2.06	1.40	149.24	149.24	149.06	14
1740416100	147.06	4.6	3.23	147.06	147.06	147.06	7
1740156900	142.46	0	0.00	142.46	142.46	142.46	0
1740070500	142.46	0	0.00	142.46	142.46	142.46	0
1739984100	142.46	0	0.00	142.46	142.46	142.46	0
1739897700	142.46	-2.6	-1.79	142.46	142.46	142.46	29
1739811300	145.06	1.48	1.03	143.8	145.06	143.8	13
1739552100	143.58	0	0.00	143.58	143.58	143.58	0
1739465700	143.58	0	0.00	143.58	143.58	143.58	0
1739379300	143.58	1.78	1.26	143.58	143.58	143.58	20
1739292900	141.8	0.36	0.25	141.8	141.8	141.8	13
1739206500	141.44	1.72	1.23	141.44	141.44	141.44	2
1738947300	139.72	14.14	11.26	139.47999	139.72	139.47999	23
1738860900	125.58	0	0.00	125.58	125.58	125.58	0
1738774500	125.58	0	0.00	125.58	125.58	125.58	0
1738688100	125.58	0	0.00	125.58	125.58	125.58	0
1738601700	125.58	1.26	1.01	125.58	125.58	125.58	29
1738342500	124.32	0	0.00	124.32	124.32	124.32	0
1738256100	124.32	-1.08	-0.86	124.32	124.32	124.32	2
1738169700	125.4	0	0.00	125.4	125.4	125.4	0
1738083300	125.4	4.72	3.91	125.18	125.4	123.74	112
1737996900	120.68	0	0.00	120.68	120.68	120.68	0
1737737700	120.68	2.54	2.15	119.18	120.68	119.18	56
1737651300	118.14	0	0.00	118.14	118.14	118.14	0
1737564900	118.14	0	0.00	118.14	118.14	118.14	0
1737478500	118.14	-0.24	-0.20	118.14	118.14	118.14	8
1737392100	118.38	4.66	4.10	118.38	118.38	118.38	1
1737132900	113.72	0	0.00	113.72	113.72	113.72	0
1737046500	113.72	0	0.00	113.72	113.72	113.72	0
1736960100	113.72	-2.4	-2.07	116.04	116.04	113.72	16
1736873700	116.12	2.7	2.38	116.12	116.12	116.12	5
1736787300	113.42	-5.74	-4.82	113.42	113.42	113.42	11
1736528100	119.16	0	0.00	119.16	119.16	119.16	0
1736441700	119.16	0	0.00	119.16	119.16	119.16	0
1736355300	119.16	0	0.00	119.16	119.16	119.16	0
1736268900	119.16	0	0.00	119.16	119.16	119.16	0
1736182500	119.16	0	0.00	119.16	119.16	119.16	0
1735923300	119.16	-0.84	-0.70	118.84	119.16	118.84	33
1735836900	120	2.26	1.92	119.48	120	119.48	10
1735577700	117.74	0	0.00	117.74	117.74	117.74	0
1735318500	117.74	-6.24	-5.03	117.74	117.74	117.74	1
1734972900	123.98	1.24	1.01	123.98	123.98	123.98	1
1734713700	122.74	0	0.00	122.74	122.74	122.74	0
1734627300	122.74	0	0.00	122.74	122.74	122.74	0
1734540900	122.74	0	0.00	122.74	122.74	122.74	0
1734454500	122.74	0	0.00	122.74	122.74	122.74	0
1734368100	122.74	0	0.00	122.74	122.74	122.74	0
1734108900	122.74	1.4	1.15	122.74	122.74	122.74	3
1734022500	121.34	-1.02	-0.83	121.34	121.34	121.34	13
1733936100	122.36	0	0.00	122.36	122.36	122.36	0
1733849700	122.36	-0.44	-0.36	122.36	122.36	122.36	13
1733763300	122.8	0	0.00	122.8	122.8	122.8	0
1733504100	122.8	0	0.00	122.8	122.8	122.8	0
1733417700	122.8	0	0.00	122.8	122.8	122.8	0
1733331300	122.8	-2.52	-2.01	122.8	122.8	122.8	12
1733244900	125.32	0	0.00	125.32	125.32	125.32	0
1733158500	125.32	0	0.00	125.32	125.32	125.32	0
1732899300	125.32	-1.84	-1.45	125.32	125.32	125.32	3
1732812900	127.16	0	0.00	127.16	127.16	127.16	0
1732726500	127.16	2.36	1.89	127.16	127.16	127.16	1
1732640100	124.8	-0.42	-0.34	122.1	124.8	122.1	30

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관